ANEL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	28.80	29.69	28.04	28.37	28.37	0.85%	28,084
Sep 24, 2026	26.83	28.20	26.34	28.13	28.13	2.65%	24,810
Sep 23, 2026	27.90	27.97	26.87	27.41	27.41	-1.42%	19,295
Sep 22, 2026	28.05	28.63	27.42	27.80	27.80	-1.17%	35,175
Sep 21, 2026	27.36	28.15	26.90	28.13	28.13	5.75%	59,081
Sep 18, 2026	27.41	27.41	25.84	26.60	26.60	0.02%	37,021
Sep 17, 2026	27.77	27.83	25.33	26.60	26.60	2.12%	66,287
Sep 16, 2026	26.05	26.70	25.38	26.04	26.04	4.63%	59,782
Sep 15, 2026	25.15	25.26	24.31	24.89	24.89	5.87%	35,504
Sep 14, 2026	24.12	24.40	23.17	23.51	23.51	-12.11%	44,551
Sep 11, 2026	24.90	26.80	24.70	26.75	26.75	11.25%	37,855
Sep 10, 2026	24.32	25.04	24.05	24.05	24.05	-4.16%	30,068
Sep 9, 2026	25.81	26.08	24.89	25.09	25.09	-2.05%	30,628
Sep 8, 2026	26.10	27.16	25.57	25.62	25.62	1.25%	35,197
Sep 4, 2026	25.34	26.13	24.73	25.30	25.30	2.40%	30,117
Sep 3, 2026	23.00	24.84	22.35	24.71	24.71	5.70%	42,394
Sep 2, 2026	24.01	24.26	22.94	23.38	23.38	-4.00%	31,828
Sep 1, 2026	25.88	25.88	24.12	24.35	24.35	-6.24%	26,995
Aug 31, 2026	26.01	26.49	25.65	25.97	25.97	0.04%	21,885
Aug 28, 2026	26.82	26.82	25.78	25.96	25.96	-6.05%	38,176
Aug 27, 2026	28.85	28.85	27.02	27.63	27.63	-0.42%	32,222
Aug 26, 2026	25.50	28.13	25.39	27.75	27.75	11.60%	128,601
Aug 25, 2026	25.16	25.25	24.25	24.86	24.86	2.91%	19,166
Aug 24, 2026	23.71	24.67	23.62	24.16	24.16	-1.18%	39,794
Aug 21, 2026	23.41	24.79	23.24	24.45	24.45	5.48%	58,440
Aug 20, 2026	23.82	23.97	23.11	23.18	23.18	-2.67%	32,205
Aug 19, 2026	25.53	25.53	23.33	23.81	23.81	-6.71%	47,624
Aug 18, 2026	26.17	26.96	24.63	25.53	25.53	-9.21%	48,812
Aug 17, 2026	27.81	28.14	27.23	28.11	28.11	2.99%	122,906
Aug 14, 2026	29.06	29.06	27.15	27.30	27.30	-5.14%	36,604
Aug 13, 2026	30.30	30.47	28.61	28.78	28.77	-5.55%	68,128
Aug 12, 2026	28.91	30.83	28.87	30.47	30.47	12.30%	176,483
Aug 11, 2026	26.35	27.52	25.33	27.13	27.13	6.48%	119,797
Aug 10, 2026	25.90	26.65	24.45	25.48	25.48	3.20%	60,898
Aug 7, 2026	27.27	27.27	24.51	24.69	24.69	-3.89%	118,853
Aug 6, 2026	26.01	27.04	25.08	25.69	25.69	-5.94%	95,304
Aug 5, 2026	30.88	31.74	25.62	27.31	27.31	7.99%	620,529
Aug 4, 2026	24.90	26.38	24.67	25.29	25.29	5.22%	378,597
Aug 3, 2026	21.95	24.26	21.08	24.04	24.04	5.17%	94,661
Jul 31, 2026	22.15	23.48	21.72	22.86	22.86	11.82%	54,228
Jul 30, 2026	19.56	20.72	19.46	20.44	20.44	15.84%	43,587
Jul 29, 2026	19.79	19.79	17.46	17.64	17.64	-13.75%	62,528
Jul 28, 2026	19.41	20.53	18.02	20.46	20.46	-1.22%	65,845
Jul 27, 2026	21.90	22.16	19.68	20.71	20.71	-3.90%	24,490
Jul 24, 2026	21.80	22.41	20.86	21.55	21.55	-2.75%	20,414
Jul 23, 2026	21.64	22.78	21.59	22.16	22.16	0.98%	39,584
Jul 22, 2026	21.22	22.21	21.04	21.95	21.95	0.85%	27,843
Jul 21, 2026	21.52	22.51	21.51	21.76	21.76	6.13%	49,748
Jul 20, 2026	20.76	21.35	20.41	20.50	20.50	0.66%	30,747
Jul 17, 2026	18.88	20.99	17.75	20.37	20.37	0.39%	63,760